Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Susglobal Energy Corp
(OP:
SNRG
)
0.0530
+0.0015 (+2.91%)
Streaming Delayed Price
Updated: 11:13 AM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
0.4310
0.4575
0.3702
0.4000
352,903
-0.04(-9.30%)
Mar 30, 2022
0.4489
0.4700
0.4390
0.4410
639,870
-0.01(-1.76%)
Mar 29, 2022
0.4695
0.5200
0.3910
0.4489
1,077,093
+0.01(+1.45%)
Mar 28, 2022
0.3801
0.4523
0.3801
0.4425
987,620
+0.07(+17.22%)
Mar 25, 2022
0.3550
0.3790
0.3550
0.3775
264,880
+0.03(+8.79%)
Mar 24, 2022
0.2960
0.3590
0.2960
0.3470
231,310
+0.05(+16.44%)
Mar 23, 2022
0.2687
0.3095
0.2687
0.2980
267,571
+0.03(+9.40%)
Mar 22, 2022
0.2710
0.2822
0.2599
0.2724
98,294
-0.03(-9.20%)
Mar 21, 2022
0.3349
0.3349
0.2802
0.3000
129,102
-0.03(-10.42%)
Mar 18, 2022
0.3400
0.3400
0.3130
0.3349
215,966
+0.00(+1.48%)
Mar 17, 2022
0.3279
0.3300
0.3122
0.3300
121,058
+0.01(+4.60%)
Mar 16, 2022
0.3000
0.3279
0.3000
0.3155
62,832
+0.02(+8.42%)
Mar 15, 2022
0.3520
0.3520
0.2910
0.2910
546,332
-0.06(-17.28%)
Mar 14, 2022
0.3600
0.3849
0.3200
0.3518
1,114,641
+0.04(+13.48%)
Mar 11, 2022
0.1786
0.3100
0.1786
0.3100
457,846
+0.13(+74.94%)
Mar 10, 2022
0.1959
0.1959
0.1772
0.1772
29,184
-0.01(-5.49%)
Mar 09, 2022
0.1750
0.1980
0.1655
0.1875
197,716
+0.01(+7.14%)
Mar 08, 2022
0.1700
0.1800
0.1700
0.1750
48,290
+0.00(+2.88%)
Mar 07, 2022
0.1735
0.1735
0.1651
0.1701
98,666
-0.00(-1.90%)
Mar 04, 2022
0.1710
0.1734
0.1510
0.1734
137,271
-0.00(-2.31%)
Mar 03, 2022
0.1850
0.1850
0.1775
0.1775
147,650
-0.01(-4.05%)
Mar 02, 2022
0.1701
0.1850
0.1701
0.1850
40,568
+0.01(+8.70%)
Mar 01, 2022
0.1770
0.1789
0.1670
0.1702
40,303
-0.01(-3.84%)
Feb 28, 2022
0.1828
0.1828
0.1730
0.1770
13,641
-0.02(-7.81%)
Feb 25, 2022
0.1940
0.1940
0.1920
0.1920
11,500
+0.01(+6.67%)
Feb 24, 2022
0.1655
0.1895
0.1610
0.1800
77,687
+0.01(+6.19%)
Feb 23, 2022
0.1850
0.1850
0.1610
0.1695
123,183
-0.01(-7.12%)
Feb 22, 2022
0.1980
0.2000
0.1800
0.1825
152,272
-0.01(-3.49%)
Feb 18, 2022
0.1891
0
+0.00(+2.60%)
Feb 17, 2022
0.1999
0.2000
0.1843
0.1843
83,350
-0.01(-5.15%)
Feb 16, 2022
0.2190
0.2190
0.1850
0.1943
149,708
-0.01(-2.85%)
Feb 15, 2022
0.2050
0.2050
0.1985
0.2000
145,180
-0.01(-4.76%)
Feb 14, 2022
0.2100
0.2189
0.2100
0.2100
19,617
-0.00(-2.10%)
Feb 11, 2022
0.1950
0.2190
0.1950
0.2145
228,200
+0.01(+5.10%)
Feb 10, 2022
0.1850
0.2100
0.1801
0.2041
296,310
+0.01(+7.42%)
Feb 09, 2022
0.1951
0.2048
0.1700
0.1900
447,850
-0.01(-2.56%)
Feb 08, 2022
0.1989
0.2000
0.1810
0.1950
406,600
-0.00(-1.96%)
Feb 07, 2022
0.1935
0.1989
0.1794
0.1989
157,500
-0.00(-1.78%)
Feb 04, 2022
0.2045
0.2069
0.2002
0.2025
69,500
+0.01(+6.58%)
Feb 03, 2022
0.1660
0.1900
0.1900
222,585
+0.02(+14.46%)
Feb 02, 2022
0.1726
0.1800
0.1604
0.1660
246,441
-0.02(-12.63%)
Feb 01, 2022
0.1830
0.1948
0.1730
0.1900
255,200
-0.01(-5.00%)
Jan 31, 2022
0.2000
0.2099
0.1999
0.2000
137,144
+0.00(+0.00%)
Jan 28, 2022
0.1801
0.2100
0.1801
0.2000
253,672
+0.01(+5.82%)
Jan 27, 2022
0.1990
0.1990
0.1890
0.1890
5,930
-0.01(-5.26%)
Jan 26, 2022
0.1960
0.1998
0.1601
0.1995
152,865
-0.01(-5.00%)
Jan 25, 2022
0.1893
0.2100
0.1820
0.2100
114,000
+0.01(+5.53%)
Jan 24, 2022
0.2000
0.2000
0.1893
0.1990
78,060
-0.00(-0.50%)
Jan 21, 2022
0.2310
0.2345
0.1901
0.2000
267,199
-0.03(-13.04%)
Jan 20, 2022
0.2100
0.2350
0.2100
0.2300
207,087
+0.03(+15.00%)
Jan 19, 2022
0.2195
0.2195
0.2000
0.2000
67,248
+0.02(+11.11%)
Jan 18, 2022
0.2263
0.2303
0.1800
0.1800
303,519
-0.05(-21.57%)
Jan 14, 2022
0.2295
0
+0.00(+1.59%)
Jan 13, 2022
0.2250
0.2285
0.2007
0.2259
39,111
+0.01(+3.39%)
Jan 12, 2022
0.1895
0.2250
0.1822
0.2185
78,379
+0.03(+15.30%)
Jan 11, 2022
0.2061
0.2061
0.1700
0.1895
436,828
-0.03(-13.86%)
Jan 10, 2022
0.2200
0.2201
0.2200
0.2200
14,990
-0.00(-0.05%)
Jan 07, 2022
0.2224
0.2289
0.2201
0.2201
90,693
-0.00(-2.18%)
Jan 06, 2022
0.2110
0.2285
0.2110
0.2250
10,525
-0.00(-1.75%)
Jan 05, 2022
0.2200
0.2290
0.2020
0.2290
49,200
+0.01(+4.09%)
Jan 04, 2022
0.2150
0.2285
0.2148
0.2200
11,650
-0.01(-3.72%)
Jan 03, 2022
0.2280
0.2285
0.2228
0.2285
11,500
+0.02(+7.53%)
Dec 31, 2021
0.1963
0.2125
0.1865
0.2125
9,900
-0.02(-7.21%)
Dec 30, 2021
0.2375
0.2375
0.1863
0.2290
38,515
-0.01(-3.54%)
Dec 29, 2021
0.2374
0.2374
0.1850
0.2374
6,100
+0.01(+3.22%)
Dec 28, 2021
0.2375
0.2375
0.1850
0.2300
11,433
+0.00(+0.00%)
Dec 27, 2021
0.2122
0.2380
0.1851
0.2300
12,300
+0.03(+15.06%)
Dec 23, 2021
0.2103
0.2103
0.1811
0.1999
61,636
-0.05(-18.41%)
Dec 22, 2021
0.2450
0.2450
0.2450
0.2450
1,000
+0.04(+16.67%)
Dec 21, 2021
0.1900
0.2489
0.1710
0.2100
358,422
+0.02(+10.53%)
Dec 20, 2021
0.1900
0.1900
0.1820
0.1900
57,491
-0.01(-4.90%)
Dec 16, 2021
0.1998
0.1998
0.1998
0
-0.00(-0.60%)
Dec 15, 2021
0.2150
0.2150
0.2010
0.2010
52,050
-0.04(-16.08%)
Dec 14, 2021
0.2195
0.2395
0.2010
0.2395
117,595
+0.03(+11.92%)
Dec 13, 2021
0.2138
0.2140
0.2075
0.2140
13,060
+0.00(+0.00%)
Dec 10, 2021
0.2200
0.2200
0.2140
0.2140
6,905
+0.01(+3.08%)
Dec 09, 2021
0.2350
0.2350
0.2000
0.2076
202,756
-0.03(-11.85%)
Dec 08, 2021
0.2510
0.2700
0.2305
0.2355
80,106
-0.02(-7.65%)
Dec 07, 2021
0.2548
0.2600
0.2548
0.2550
40,500
-0.00(-1.77%)
Dec 06, 2021
0.2700
0.2990
0.2500
0.2596
98,070
+0.02(+10.47%)
Dec 03, 2021
0.2510
0.2512
0.2210
0.2350
41,000
-0.02(-6.37%)
Dec 02, 2021
0.2990
0.2990
0.2510
0.2510
152,825
-0.03(-10.36%)
Dec 01, 2021
0.2105
0.2800
0.2105
0.2800
548,088
+0.07(+33.33%)
Nov 30, 2021
0.2245
0.2245
0.2100
0.2100
49,262
-0.01(-6.42%)
Nov 29, 2021
0.2400
0.2700
0.2060
0.2244
593,917
-0.01(-2.22%)
Nov 26, 2021
0.2470
0.2650
0.2290
0.2295
10,683
-0.04(-13.40%)
Nov 24, 2021
0.2390
0.2790
0.2390
0.2650
158,749
+0.04(+17.78%)
Nov 23, 2021
0.2501
0.2501
0.2180
0.2250
174,079
-0.04(-13.46%)
Nov 22, 2021
0.2400
0.2745
0.2400
0.2600
30,715
+0.03(+13.04%)
Nov 19, 2021
0.2400
0.2400
0.2260
0.2300
29,490
-0.01(-4.17%)
Nov 18, 2021
0.2400
0.2400
0.2400
0.2400
49,525
+0.00(+0.00%)
Nov 17, 2021
0.2400
0.2600
0.2400
0.2400
31,500
-0.02(-7.69%)
Nov 16, 2021
0.2451
0.2600
0.2250
0.2600
24,272
+0.00(+0.00%)
Nov 15, 2021
0.2610
0.2620
0.2500
0.2600
73,240
+0.00(+0.04%)
Nov 12, 2021
0.2590
0.2789
0.2580
0.2599
164,145
+0.01(+3.96%)
Nov 11, 2021
0.2920
0.2920
0.2400
0.2500
169,972
+0.03(+14.05%)
Nov 09, 2021
0.2140
0.2197
0.2026
0.2192
102,058
+0.02(+10.10%)
Nov 08, 2021
0.2300
0.2300
0.1960
0.1991
161,094
-0.03(-12.60%)
Nov 05, 2021
0.2325
0.2325
0.2000
0.2278
229,624
-0.00(-0.96%)
Nov 04, 2021
0.2377
0.2377
0.2140
0.2300
127,793
-0.00(-0.43%)
Nov 03, 2021
0.2320
0.2490
0.2300
0.2310
206,800
+0.00(+0.43%)
Nov 02, 2021
0.1988
0.2338
0.1969
0.2300
532,288
+0.04(+18.31%)
Nov 01, 2021
0.1995
0.1995
0.1811
0.1944
29,843
-0.01(-2.75%)
Oct 29, 2021
0.1950
0.1999
0.1901
0.1999
133,607
+0.01(+4.55%)
Oct 28, 2021
0.2000
0.2000
0.1912
0.1912
26,520
-0.01(-4.40%)
Oct 27, 2021
0.2110
0.2293
0.1850
0.2000
272,701
-0.02(-10.95%)
Oct 26, 2021
0.2500
0.2246
152,743
-0.03(-10.09%)
Oct 25, 2021
0.2290
0.2500
0.2056
0.2498
242,085
+0.02(+9.08%)
Oct 22, 2021
0.2205
0.2290
0.1969
0.2290
134,070
+0.00(+2.10%)
Oct 21, 2021
0.2245
0.2279
0.2240
0.2243
11,900
+0.01(+6.81%)
Oct 20, 2021
0.2290
0.2395
0.2100
0.2100
218,437
+0.01(+2.44%)
Oct 19, 2021
0.2300
0.2395
0.2050
0.2050
133,940
-0.03(-12.69%)
Oct 18, 2021
0.2200
0.2395
0.2200
0.2348
90,134
+0.01(+6.73%)
Oct 15, 2021
0.2300
0.2300
0.2200
0.2200
96,961
-0.01(-4.35%)
Oct 14, 2021
0.2000
0.2300
0.1901
0.2300
593,331
+0.04(+17.95%)
Oct 13, 2021
0.1905
0.2240
0.1810
0.1950
91,177
-0.03(-14.47%)
Oct 12, 2021
0.1800
0.2290
0.1800
0.2280
142,205
+0.06(+34.12%)
Oct 11, 2021
0.2000
0.2000
0.1697
0.1700
40,524
-0.03(-15.00%)
Oct 08, 2021
0.1800
0.2000
0.1658
0.2000
44,305
+0.00(+0.00%)
Oct 07, 2021
0.2000
0.2000
0.1560
0.2000
171,728
+0.00(+0.00%)
Oct 06, 2021
0.1920
0.2100
0.1910
0.2000
113,804
+0.00(+0.00%)
Oct 05, 2021
0.2200
0.2200
0.1820
0.2000
170,175
-0.03(-13.04%)
Oct 04, 2021
0.2250
0.2320
0.2120
0.2300
34,921
+0.00(+1.86%)
Oct 01, 2021
0.2130
0.2258
0.2120
0.2258
31,100
-0.01(-5.72%)
Sep 30, 2021
0.2308
0.2395
0.2250
0.2395
6,000
+0.00(+0.29%)
Sep 29, 2021
0.2395
0.2395
0.2250
0.2388
59,695
+0.02(+8.40%)
Sep 28, 2021
0.2400
0.2550
0.2200
0.2203
50,400
-0.03(-13.23%)
Sep 27, 2021
0.2080
0.2540
0.2080
0.2539
68,620
+0.03(+15.41%)
Sep 24, 2021
0.2231
0.2231
0.2081
0.2200
28,018
+0.00(+0.59%)
Sep 23, 2021
0.2360
0.2360
0.2081
0.2187
42,975
-0.01(-4.50%)
Sep 22, 2021
0.2298
0.2397
0.2100
0.2290
107,684
-0.00(-0.22%)
Sep 21, 2021
0.2399
0.2399
0.2105
0.2295
28,886
-0.02(-6.29%)
Sep 20, 2021
0.2270
0.2484
0.2100
0.2449
26,188
+0.02(+7.18%)
Sep 17, 2021
0.2310
0.2500
0.2280
0.2285
57,943
-0.02(-8.60%)
Sep 16, 2021
0.2393
0.2500
0.2393
0.2500
42,055
+0.01(+4.73%)
Sep 15, 2021
0.2390
0.2422
0.2387
0.2387
4,109
+0.01(+3.33%)
Sep 14, 2021
0.2402
0.2402
0.2310
0.2310
4,835
-0.01(-3.75%)
Sep 13, 2021
0.2490
0.2500
0.2400
0.2400
149,663
-0.01(-5.85%)
Sep 10, 2021
0.2685
0.2685
0.2470
0.2549
5,975
-0.00(-0.43%)
Sep 09, 2021
0.2595
0.2680
0.2430
0.2560
41,460
+0.01(+2.40%)
Sep 08, 2021
0.2490
0.2548
0.2420
0.2500
24,474
+0.00(+0.00%)
Sep 07, 2021
0.2600
0.2698
0.2500
0.2500
270,240
-0.01(-3.85%)
Sep 03, 2021
0.2485
0.2750
0.2485
0.2600
180,259
+0.00(+0.97%)
Sep 02, 2021
0.2600
0.2600
0.2270
0.2575
146,725
-0.00(-1.15%)
Sep 01, 2021
0.2595
0.2790
0.2595
0.2605
113,738
+0.01(+4.20%)
Aug 31, 2021
0.2548
0.2595
0.2500
0.2500
259,403
-0.00(-0.04%)
Aug 30, 2021
0.2595
0.2595
0.2410
0.2501
82,258
-0.00(-1.92%)
Aug 27, 2021
0.2551
0.2650
0.2500
0.2550
88,466
-0.01(-3.77%)
Aug 26, 2021
0.2540
0.2650
0.2513
0.2650
10,568
+0.02(+6.00%)
Aug 25, 2021
0.2720
0.2720
0.2463
0.2500
101,564
-0.02(-8.09%)
Aug 24, 2021
0.2740
0.2740
0.2510
0.2720
8,448
-0.00(-1.02%)
Aug 23, 2021
0.2600
0.2748
0.2425
0.2748
150,288
-0.00(-0.04%)
Aug 20, 2021
0.2748
0.2749
0.2500
0.2749
366,750
-0.01(-3.27%)
Aug 19, 2021
0.2880
0.2880
0.2610
0.2842
53,966
+0.01(+5.26%)
Aug 18, 2021
0.2800
0.2890
0.2600
0.2700
142,670
-0.01(-3.57%)
Aug 17, 2021
0.2755
0.2800
0.2685
0.2800
31,390
+0.00(+1.27%)
Aug 16, 2021
0.2925
0.3087
0.2710
0.2765
23,300
-0.03(-10.49%)
Aug 13, 2021
0.2920
0.3089
0.2920
0.3089
851
+0.01(+2.97%)
Aug 12, 2021
0.3420
0.3420
0.2801
0.3000
80,250
-0.04(-11.76%)
Aug 11, 2021
0.3220
0.3400
0.3000
0.3400
56,115
+0.04(+13.33%)
Aug 10, 2021
0.2970
0.3090
0.2710
0.3000
213,226
+0.01(+2.04%)
Aug 09, 2021
0.2980
0.3000
0.2815
0.2940
193,633
+0.03(+12.64%)
Aug 06, 2021
0.2900
0.2955
0.2610
0.2610
176,724
-0.04(-13.00%)
Aug 05, 2021
0.2730
0.3000
0.2706
0.3000
165,088
+0.05(+20.00%)
Aug 04, 2021
0.2520
0.2700
0.2500
0.2500
210,073
-0.00(-0.04%)
Aug 03, 2021
0.2635
0.2790
0.2501
0.2501
58,685
-0.02(-7.71%)
Aug 02, 2021
0.2710
0.2710
0.2710
0.2710
880
-0.01(-2.87%)
Jul 30, 2021
0.2630
0.2790
0.2630
0.2790
900
+0.01(+1.90%)
Jul 29, 2021
0.2790
0.2790
0.2711
0.2738
2,494
-0.01(-1.86%)
Jul 28, 2021
0.2800
0.2800
0.2610
0.2790
141,460
-0.00(-0.36%)
Jul 27, 2021
0.2900
0.2900
0.2800
0.2800
41,990
-0.02(-6.51%)
Jul 26, 2021
0.2795
0.2995
0.2645
0.2995
74,060
+0.02(+6.96%)
Jul 23, 2021
0.2900
0.2900
0.2540
0.2800
42,700
+0.00(+0.00%)
Jul 22, 2021
0.2828
0.2840
0.2755
0.2800
43,180
-0.00(-1.06%)
Jul 21, 2021
0.2760
0.2830
0.2702
0.2830
11,200
-0.01(-2.08%)
Jul 20, 2021
0.2800
0.2935
0.2800
0.2890
54,190
-0.01(-1.70%)
Jul 19, 2021
0.2940
0.2940
0.2940
0.2940
170
+0.00(+0.34%)
Jul 16, 2021
0.2700
0.2935
0.2565
0.2930
70,681
+0.01(+4.83%)
Jul 15, 2021
0.2700
0.2795
0.2675
0.2795
41,510
+0.01(+3.33%)
Jul 14, 2021
0.2900
0.2990
0.2700
0.2705
136,824
-0.00(-0.07%)
Jul 13, 2021
0.2800
0.2920
0.2700
0.2707
70,879
-0.02(-7.93%)
Jul 12, 2021
0.2900
0.2950
0.2450
0.2940
223,882
-0.00(-0.34%)
Jul 09, 2021
0.2998
0.2998
0.2850
0.2950
151,772
-0.00(-1.60%)
Jul 08, 2021
0.2954
0.2998
0.2800
0.2998
22,486
+0.01(+2.95%)
Jul 07, 2021
0.2950
0.3000
0.2910
0.2912
29,651
-0.01(-2.93%)
Jul 06, 2021
0.3000
0.3000
0.2800
0.3000
92,400
+0.00(+0.00%)
Jul 02, 2021
0.2805
0.3000
0.2800
0.3000
420,096
+0.01(+3.45%)
Jul 01, 2021
0.2993
0.3000
0.2853
0.2900
58,443
+0.00(+0.59%)
Jun 30, 2021
0.2980
0.2990
0.2825
0.2883
69,223
+0.00(+1.16%)
Jun 29, 2021
0.2800
0.2850
0.2700
0.2850
151,975
+0.01(+5.56%)
Jun 28, 2021
0.2840
0.2900
0.2650
0.2700
64,564
-0.02(-6.25%)
Jun 25, 2021
0.2700
0.2900
0.2550
0.2880
84,845
+0.01(+2.86%)
Jun 24, 2021
0.2650
0.2800
0.2500
0.2800
43,897
+0.02(+7.69%)
Jun 23, 2021
0.2400
0.2600
0.2395
0.2600
102,505
+0.02(+8.33%)
Jun 22, 2021
0.2900
0.2950
0.2400
0.2400
388,892
-0.05(-17.24%)
Jun 21, 2021
0.2900
0.3000
0.2800
0.2900
76,782
+0.00(+0.07%)
Jun 18, 2021
0.3000
0.3000
0.2510
0.2898
102,543
-0.01(-3.34%)
Jun 17, 2021
0.2810
0.2999
0.2810
0.2998
37,790
-0.00(-0.07%)
Jun 16, 2021
0.2870
0.3000
0.2800
0.3000
448,797
+0.02(+8.11%)
Jun 15, 2021
0.2800
0.2900
0.2720
0.2775
64,589
+0.01(+2.78%)
Jun 14, 2021
0.2700
0.2800
0.2700
0.2700
39,440
+0.01(+3.85%)
Jun 11, 2021
0.2800
0.2800
0.2600
0.2600
108,927
-0.01(-1.89%)
Jun 10, 2021
0.2700
0.2900
0.2650
0.2650
162,131
+0.00(+0.00%)
Jun 09, 2021
0.2695
0.2695
0.2600
0.2650
171,075
+0.01(+1.92%)
Jun 08, 2021
0.2480
0.2930
0.2480
0.2600
447,961
+0.02(+8.33%)
Jun 07, 2021
0.2248
0.2500
0.2248
0.2400
143,925
+0.02(+6.90%)
Jun 04, 2021
0.2220
0.2295
0.2063
0.2245
80,466
+0.00(+2.05%)
Jun 03, 2021
0.2300
0.2300
0.2031
0.2200
169,702
-0.01(-4.47%)
Jun 02, 2021
0.2600
0.2600
0.2180
0.2303
58,665
-0.01(-4.04%)
Jun 01, 2021
0.2550
0.2550
0.2110
0.2400
228,333
+0.01(+4.35%)
May 28, 2021
0.2320
0.2500
0.2300
0.2300
46,500
-0.04(-13.86%)
May 27, 2021
0.2590
0.2680
0.2250
0.2670
171,345
+0.01(+3.09%)
May 26, 2021
0.2285
0.2595
0.2210
0.2590
89,871
+0.02(+7.92%)
May 25, 2021
0.2545
0.2695
0.2275
0.2400
140,928
-0.01(-4.00%)
May 24, 2021
0.2910
0.2910
0.2500
0.2500
278,792
-0.04(-13.19%)
May 21, 2021
0.2960
0.2970
0.2740
0.2880
2,600
+0.00(+1.05%)
May 20, 2021
0.2900
0.2970
0.2710
0.2850
28,658
-0.01(-1.72%)
May 19, 2021
0.2700
0.2970
0.2700
0.2900
49,964
-0.01(-1.69%)
May 18, 2021
0.2751
0.2950
0.2690
0.2950
53,835
-0.01(-1.67%)
May 17, 2021
0.2910
0.3000
0.2800
0.3000
50,491
-0.01(-1.64%)
May 14, 2021
0.2710
0.3080
0.2710
0.3050
196,104
+0.03(+10.91%)
May 13, 2021
0.2760
0.2900
0.2750
0.2750
69,285
-0.01(-5.17%)
May 12, 2021
0.2995
0.3020
0.2700
0.2900
73,631
-0.00(-1.36%)
May 11, 2021
0.2980
0.3090
0.2556
0.2940
393,415
-0.00(-1.01%)
May 10, 2021
0.2700
0.2970
0.2500
0.2970
121,612
+0.02(+8.00%)
May 07, 2021
0.2755
0.2850
0.2510
0.2750
45,129
+0.00(+0.00%)
May 06, 2021
0.2800
0.2800
0.2750
0.2750
46,567
-0.02(-8.33%)
May 05, 2021
0.2850
0.3000
0.2750
0.3000
51,201
+0.02(+5.26%)
May 04, 2021
0.2945
0.2950
0.2850
0.2850
17,556
-0.01(-4.23%)
May 03, 2021
0.2850
0.3180
0.2850
0.2976
180,375
-0.02(-6.39%)
Apr 30, 2021
0.2950
0.3179
0.2850
0.3179
96,200
+0.02(+7.40%)
Apr 29, 2021
0.3050
0.3190
0.2950
0.2960
242,176
-0.01(-4.52%)
Apr 28, 2021
0.2910
0.3190
0.2900
0.3100
87,579
+0.01(+4.03%)
Apr 27, 2021
0.3200
0.3250
0.2980
0.2980
167,040
-0.01(-3.56%)
Apr 26, 2021
0.2998
0.3200
0.2998
0.3090
276,444
+0.01(+4.82%)
Apr 23, 2021
0.3150
0.3150
0.2900
0.2948
126,200
-0.03(-7.88%)
Apr 22, 2021
0.2900
0.3200
0.2900
0.3200
111,855
+0.01(+3.83%)
Apr 21, 2021
0.2680
0.3082
0.2020
0.3082
269,931
+0.07(+30.70%)
Apr 20, 2021
0.2650
0.2680
0.2358
0.2358
74,326
-0.03(-9.66%)
Apr 19, 2021
0.2610
0.2750
0.2610
0.2610
15,300
-0.01(-4.40%)
Apr 16, 2021
0.2855
0.3000
0.2605
0.2730
221,200
-0.03(-9.00%)
Apr 15, 2021
0.3000
0.3000
0.2700
0.3000
129,543
+0.01(+3.41%)
Apr 14, 2021
0.3010
0.3200
0.2901
0.2901
136,418
-0.04(-12.09%)
Apr 13, 2021
0.3100
0.3450
0.2900
0.3300
170,618
+0.03(+10.00%)
Apr 12, 2021
0.3100
0.3100
0.2601
0.3000
347,561
-0.01(-4.31%)
Apr 09, 2021
0.3200
0.3200
0.3005
0.3135
21,700
+0.01(+4.50%)
Apr 08, 2021
0.3255
0.3400
0.3000
0.3000
26,483
-0.03(-8.26%)
Apr 07, 2021
0.3300
0.3300
0.3100
0.3270
46,538
+0.01(+2.19%)
Apr 06, 2021
0.3300
0.3348
0.3000
0.3200
159,852
-0.02(-7.25%)
Apr 05, 2021
0.3405
0.3600
0.3300
0.3450
104,000
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.